ＴＩＳ(3626)の株価時系列情報
ＴＩＳ(3626)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,290 | 4,345 | 4,255 | 4,325 | 211,300 |
| 2018/12/27 | 4,275 | 4,365 | 4,235 | 4,340 | 272,100 |
| 2018/12/26 | 4,115 | 4,210 | 4,080 | 4,145 | 305,400 |
| 2018/12/25 | 4,105 | 4,195 | 4,060 | 4,110 | 263,900 |
| 2018/12/21 | 4,340 | 4,395 | 4,250 | 4,385 | 486,500 |
| 2018/12/20 | 4,540 | 4,590 | 4,400 | 4,430 | 643,800 |
| 2018/12/19 | 4,645 | 4,780 | 4,630 | 4,750 | 269,500 |
| 2018/12/18 | 4,780 | 4,785 | 4,675 | 4,725 | 292,900 |
| 2018/12/17 | 4,835 | 4,855 | 4,760 | 4,825 | 205,400 |
| 2018/12/14 | 4,935 | 4,950 | 4,815 | 4,830 | 245,600 |
| 2018/12/13 | 5,050 | 5,060 | 4,965 | 4,980 | 185,600 |
| 2018/12/12 | 4,940 | 5,050 | 4,915 | 5,040 | 221,500 |
| 2018/12/11 | 4,930 | 4,950 | 4,835 | 4,840 | 168,100 |
| 2018/12/10 | 4,970 | 5,010 | 4,880 | 4,920 | 156,400 |
| 2018/12/07 | 4,985 | 5,080 | 4,985 | 5,070 | 229,900 |
| 2018/12/06 | 5,070 | 5,130 | 4,930 | 4,955 | 272,900 |
| 2018/12/05 | 5,090 | 5,170 | 5,090 | 5,130 | 168,500 |
| 2018/12/04 | 5,310 | 5,360 | 5,180 | 5,190 | 203,700 |
| 2018/12/03 | 5,300 | 5,390 | 5,290 | 5,330 | 262,300 |
| 2018/11/30 | 5,010 | 5,270 | 4,980 | 5,240 | 418,900 |
| 2018/11/29 | 5,060 | 5,120 | 5,010 | 5,020 | 308,600 |
| 2018/11/28 | 4,990 | 5,040 | 4,960 | 5,010 | 182,900 |
| 2018/11/27 | 5,040 | 5,040 | 4,945 | 4,975 | 226,800 |
| 2018/11/26 | 5,050 | 5,090 | 4,965 | 4,985 | 230,500 |
| 2018/11/22 | 4,995 | 5,070 | 4,975 | 5,070 | 156,000 |
| 2018/11/21 | 4,960 | 5,030 | 4,940 | 4,965 | 367,600 |
| 2018/11/20 | 5,110 | 5,130 | 5,030 | 5,050 | 242,000 |
| 2018/11/19 | 5,090 | 5,190 | 5,090 | 5,160 | 213,800 |
| 2018/11/16 | 5,060 | 5,140 | 5,020 | 5,080 | 297,100 |
| 2018/11/15 | 5,030 | 5,080 | 4,990 | 5,030 | 277,000 |
| 2018/11/14 | 5,150 | 5,170 | 5,060 | 5,100 | 169,700 |
| 2018/11/13 | 5,130 | 5,190 | 5,060 | 5,150 | 262,200 |
| 2018/11/12 | 5,270 | 5,330 | 5,220 | 5,280 | 380,600 |
| 2018/11/09 | 5,440 | 5,480 | 5,310 | 5,370 | 221,900 |
| 2018/11/08 | 5,350 | 5,470 | 5,330 | 5,440 | 297,200 |
| 2018/11/07 | 5,240 | 5,340 | 5,210 | 5,270 | 302,600 |
| 2018/11/06 | 5,210 | 5,230 | 5,130 | 5,200 | 225,000 |
| 2018/11/05 | 5,240 | 5,300 | 5,210 | 5,230 | 211,400 |
| 2018/11/02 | 5,280 | 5,370 | 5,250 | 5,340 | 320,500 |
| 2018/11/01 | 5,500 | 5,570 | 5,250 | 5,260 | 534,300 |
| 2018/10/31 | 4,925 | 5,070 | 4,875 | 5,060 | 427,500 |
| 2018/10/30 | 4,660 | 4,855 | 4,615 | 4,830 | 446,900 |
| 2018/10/29 | 4,915 | 4,950 | 4,695 | 4,705 | 332,600 |
| 2018/10/26 | 5,050 | 5,070 | 4,835 | 4,870 | 383,700 |
| 2018/10/25 | 5,090 | 5,140 | 5,010 | 5,030 | 274,800 |
| 2018/10/24 | 5,300 | 5,300 | 5,160 | 5,210 | 228,100 |
| 2018/10/23 | 5,310 | 5,320 | 5,230 | 5,240 | 365,900 |
| 2018/10/22 | 5,180 | 5,380 | 5,180 | 5,350 | 352,900 |
| 2018/10/19 | 5,130 | 5,270 | 5,130 | 5,260 | 406,900 |
| 2018/10/18 | 5,230 | 5,240 | 5,160 | 5,190 | 215,000 |
| 2018/10/17 | 5,230 | 5,290 | 5,170 | 5,210 | 296,800 |
| 2018/10/16 | 5,090 | 5,150 | 5,060 | 5,130 | 355,700 |
| 2018/10/15 | 5,120 | 5,150 | 5,050 | 5,060 | 319,600 |
| 2018/10/12 | 5,080 | 5,200 | 5,080 | 5,130 | 348,000 |
| 2018/10/11 | 5,060 | 5,090 | 4,995 | 5,080 | 467,400 |
| 2018/10/10 | 5,380 | 5,410 | 5,290 | 5,340 | 173,900 |
| 2018/10/09 | 5,330 | 5,340 | 5,250 | 5,290 | 281,300 |
| 2018/10/05 | 5,430 | 5,490 | 5,400 | 5,450 | 240,900 |
| 2018/10/04 | 5,580 | 5,600 | 5,460 | 5,490 | 248,100 |
| 2018/10/03 | 5,590 | 5,600 | 5,500 | 5,520 | 256,500 |
| 2018/10/02 | 5,790 | 5,790 | 5,640 | 5,660 | 205,700 |
| 2018/10/01 | 5,710 | 5,750 | 5,660 | 5,740 | 253,900 |
| 2018/09/28 | 5,860 | 5,910 | 5,600 | 5,680 | 511,600 |
| 2018/09/27 | 5,980 | 6,020 | 5,810 | 5,820 | 316,200 |
| 2018/09/26 | 5,970 | 6,040 | 5,920 | 6,010 | 273,700 |
| 2018/09/25 | 5,710 | 5,940 | 5,680 | 5,890 | 344,100 |
| 2018/09/21 | 5,910 | 5,950 | 5,780 | 5,780 | 406,900 |
| 2018/09/20 | 5,870 | 5,910 | 5,820 | 5,900 | 289,100 |
| 2018/09/19 | 5,880 | 5,920 | 5,770 | 5,850 | 383,900 |
| 2018/09/18 | 5,700 | 5,820 | 5,660 | 5,790 | 321,000 |
| 2018/09/14 | 5,730 | 5,750 | 5,640 | 5,720 | 415,300 |
| 2018/09/13 | 5,500 | 5,690 | 5,480 | 5,680 | 546,600 |
| 2018/09/12 | 5,400 | 5,480 | 5,350 | 5,470 | 470,600 |
| 2018/09/11 | 5,350 | 5,390 | 5,300 | 5,360 | 271,000 |
| 2018/09/10 | 5,300 | 5,340 | 5,260 | 5,310 | 232,800 |
| 2018/09/07 | 5,160 | 5,310 | 5,160 | 5,280 | 354,000 |
| 2018/09/06 | 5,290 | 5,290 | 5,100 | 5,170 | 399,500 |
| 2018/09/05 | 5,350 | 5,390 | 5,340 | 5,360 | 261,400 |
| 2018/09/04 | 5,300 | 5,360 | 5,240 | 5,330 | 293,700 |
| 2018/09/03 | 5,310 | 5,330 | 5,240 | 5,320 | 195,300 |
| 2018/08/31 | 5,360 | 5,400 | 5,270 | 5,360 | 327,100 |
| 2018/08/30 | 5,310 | 5,380 | 5,310 | 5,330 | 1,058,200 |
| 2018/08/29 | 5,100 | 5,220 | 5,090 | 5,210 | 178,700 |
| 2018/08/28 | 5,210 | 5,210 | 5,070 | 5,100 | 200,300 |
| 2018/08/27 | 5,170 | 5,250 | 5,150 | 5,210 | 148,300 |
| 2018/08/24 | 5,180 | 5,190 | 5,130 | 5,170 | 163,200 |
| 2018/08/23 | 5,080 | 5,120 | 5,070 | 5,100 | 127,800 |
| 2018/08/22 | 5,110 | 5,150 | 5,070 | 5,080 | 166,000 |
| 2018/08/21 | 5,060 | 5,130 | 5,020 | 5,110 | 229,000 |
| 2018/08/20 | 5,110 | 5,150 | 5,080 | 5,110 | 157,200 |
| 2018/08/17 | 5,100 | 5,180 | 5,080 | 5,140 | 204,100 |
| 2018/08/16 | 5,110 | 5,130 | 5,030 | 5,060 | 261,800 |
| 2018/08/15 | 5,110 | 5,140 | 5,040 | 5,100 | 187,200 |
| 2018/08/14 | 4,990 | 5,130 | 4,990 | 5,120 | 213,700 |
| 2018/08/13 | 5,010 | 5,050 | 4,930 | 4,945 | 245,900 |
| 2018/08/10 | 5,130 | 5,140 | 5,030 | 5,050 | 202,000 |
| 2018/08/09 | 5,190 | 5,210 | 5,150 | 5,160 | 155,600 |
| 2018/08/08 | 5,190 | 5,270 | 5,190 | 5,210 | 206,200 |
| 2018/08/07 | 5,190 | 5,200 | 5,140 | 5,190 | 219,200 |
| 2018/08/06 | 5,310 | 5,360 | 5,230 | 5,240 | 227,900 |
| 2018/08/03 | 5,300 | 5,350 | 5,220 | 5,280 | 336,200 |
| 2018/08/02 | 5,550 | 5,620 | 5,260 | 5,270 | 409,700 |
| 2018/08/01 | 5,410 | 5,460 | 5,310 | 5,430 | 419,500 |
| 2018/07/31 | 5,340 | 5,370 | 5,250 | 5,360 | 385,500 |
| 2018/07/30 | 5,540 | 5,540 | 5,400 | 5,440 | 210,800 |
| 2018/07/27 | 5,490 | 5,540 | 5,470 | 5,540 | 228,400 |
| 2018/07/26 | 5,530 | 5,570 | 5,450 | 5,500 | 220,400 |
| 2018/07/25 | 5,390 | 5,500 | 5,330 | 5,500 | 455,000 |
| 2018/07/24 | 5,480 | 5,480 | 5,350 | 5,410 | 289,500 |
| 2018/07/23 | 5,470 | 5,500 | 5,420 | 5,440 | 190,600 |
| 2018/07/20 | 5,500 | 5,530 | 5,420 | 5,490 | 313,900 |
| 2018/07/19 | 5,640 | 5,660 | 5,540 | 5,550 | 285,700 |
| 2018/07/18 | 5,620 | 5,700 | 5,530 | 5,670 | 398,400 |
| 2018/07/17 | 5,550 | 5,610 | 5,490 | 5,570 | 413,300 |
| 2018/07/13 | 5,400 | 5,500 | 5,390 | 5,460 | 325,900 |
| 2018/07/12 | 5,280 | 5,390 | 5,280 | 5,360 | 329,600 |
| 2018/07/11 | 5,240 | 5,280 | 5,190 | 5,250 | 226,300 |
| 2018/07/10 | 5,380 | 5,410 | 5,230 | 5,230 | 305,600 |
| 2018/07/09 | 5,320 | 5,400 | 5,300 | 5,380 | 264,100 |
| 2018/07/06 | 5,240 | 5,320 | 5,200 | 5,280 | 336,600 |
| 2018/07/05 | 5,320 | 5,370 | 5,230 | 5,240 | 437,900 |
| 2018/07/04 | 5,240 | 5,390 | 5,190 | 5,300 | 474,000 |
| 2018/07/03 | 5,150 | 5,300 | 5,140 | 5,230 | 588,100 |
| 2018/07/02 | 5,160 | 5,220 | 5,060 | 5,080 | 356,500 |
| 2018/06/29 | 5,110 | 5,120 | 5,030 | 5,100 | 297,500 |
| 2018/06/28 | 4,955 | 5,060 | 4,940 | 5,030 | 310,800 |
| 2018/06/27 | 4,940 | 5,010 | 4,920 | 4,950 | 247,800 |
| 2018/06/26 | 4,905 | 4,930 | 4,860 | 4,930 | 401,600 |
| 2018/06/25 | 5,040 | 5,040 | 4,930 | 4,955 | 276,300 |
| 2018/06/22 | 5,060 | 5,100 | 5,020 | 5,040 | 577,300 |
| 2018/06/21 | 5,140 | 5,170 | 5,100 | 5,120 | 272,700 |
| 2018/06/20 | 5,170 | 5,190 | 5,040 | 5,120 | 285,300 |
| 2018/06/19 | 5,300 | 5,310 | 5,170 | 5,180 | 183,900 |
| 2018/06/18 | 5,250 | 5,320 | 5,250 | 5,310 | 187,500 |
| 2018/06/15 | 5,230 | 5,260 | 5,210 | 5,240 | 372,600 |
| 2018/06/14 | 5,280 | 5,320 | 5,180 | 5,290 | 365,600 |
| 2018/06/13 | 5,260 | 5,300 | 5,210 | 5,290 | 258,200 |
| 2018/06/12 | 5,300 | 5,300 | 5,210 | 5,260 | 204,200 |
| 2018/06/11 | 5,220 | 5,310 | 5,170 | 5,280 | 225,100 |
| 2018/06/08 | 5,110 | 5,260 | 5,110 | 5,230 | 220,500 |
| 2018/06/07 | 5,150 | 5,180 | 5,130 | 5,160 | 175,900 |
| 2018/06/06 | 5,150 | 5,200 | 5,110 | 5,160 | 199,300 |
| 2018/06/05 | 5,120 | 5,190 | 5,110 | 5,190 | 198,200 |
| 2018/06/04 | 5,210 | 5,260 | 5,110 | 5,160 | 246,900 |
| 2018/06/01 | 5,180 | 5,230 | 5,140 | 5,160 | 248,100 |
| 2018/05/31 | 5,150 | 5,150 | 5,050 | 5,120 | 416,900 |
| 2018/05/30 | 5,070 | 5,190 | 5,060 | 5,150 | 221,900 |
| 2018/05/29 | 5,160 | 5,170 | 5,110 | 5,120 | 209,400 |
| 2018/05/28 | 5,210 | 5,230 | 5,150 | 5,170 | 142,000 |
| 2018/05/25 | 5,250 | 5,270 | 5,180 | 5,210 | 241,400 |
| 2018/05/24 | 5,210 | 5,280 | 5,180 | 5,260 | 245,300 |
| 2018/05/23 | 5,190 | 5,270 | 5,180 | 5,210 | 343,500 |
| 2018/05/22 | 5,160 | 5,200 | 5,100 | 5,160 | 210,100 |
| 2018/05/21 | 5,170 | 5,210 | 5,130 | 5,160 | 266,200 |
| 2018/05/18 | 5,150 | 5,160 | 5,040 | 5,070 | 244,500 |
| 2018/05/17 | 5,150 | 5,190 | 5,120 | 5,150 | 234,600 |
| 2018/05/16 | 5,040 | 5,230 | 5,010 | 5,110 | 442,900 |
| 2018/05/15 | 4,900 | 5,060 | 4,895 | 5,040 | 382,800 |
| 2018/05/14 | 4,885 | 4,895 | 4,760 | 4,880 | 440,200 |
| 2018/05/11 | 5,030 | 5,100 | 4,820 | 4,865 | 862,100 |
| 2018/05/10 | 4,370 | 4,410 | 4,285 | 4,400 | 309,400 |
| 2018/05/09 | 4,370 | 4,455 | 4,360 | 4,400 | 381,600 |
| 2018/05/08 | 4,325 | 4,360 | 4,280 | 4,315 | 213,800 |
| 2018/05/07 | 4,365 | 4,370 | 4,255 | 4,330 | 170,200 |
| 2018/05/02 | 4,415 | 4,450 | 4,350 | 4,365 | 184,000 |
| 2018/05/01 | 4,320 | 4,420 | 4,245 | 4,385 | 229,900 |
| 2018/04/27 | 4,365 | 4,395 | 4,330 | 4,340 | 361,300 |
| 2018/04/26 | 4,330 | 4,350 | 4,300 | 4,335 | 203,800 |
| 2018/04/25 | 4,280 | 4,335 | 4,250 | 4,320 | 185,000 |
| 2018/04/24 | 4,240 | 4,275 | 4,190 | 4,270 | 140,900 |
| 2018/04/23 | 4,255 | 4,260 | 4,195 | 4,240 | 153,800 |
| 2018/04/20 | 4,210 | 4,290 | 4,185 | 4,265 | 258,400 |
| 2018/04/19 | 4,300 | 4,310 | 4,185 | 4,220 | 276,700 |
| 2018/04/18 | 4,220 | 4,335 | 4,200 | 4,290 | 297,100 |
| 2018/04/17 | 4,165 | 4,240 | 4,140 | 4,205 | 236,900 |
| 2018/04/16 | 4,135 | 4,195 | 4,115 | 4,175 | 200,200 |
| 2018/04/13 | 4,180 | 4,185 | 4,090 | 4,155 | 216,500 |
| 2018/04/12 | 4,110 | 4,190 | 4,095 | 4,175 | 235,800 |
| 2018/04/11 | 4,205 | 4,230 | 4,065 | 4,125 | 358,700 |
| 2018/04/10 | 4,290 | 4,315 | 4,240 | 4,250 | 265,500 |
| 2018/04/09 | 4,245 | 4,305 | 4,225 | 4,280 | 270,500 |
| 2018/04/06 | 4,200 | 4,270 | 4,185 | 4,215 | 247,700 |
| 2018/04/05 | 4,225 | 4,255 | 4,165 | 4,165 | 244,200 |
| 2018/04/04 | 4,225 | 4,235 | 4,170 | 4,205 | 215,200 |
| 2018/04/03 | 4,155 | 4,235 | 4,140 | 4,195 | 207,700 |
| 2018/04/02 | 4,235 | 4,275 | 4,200 | 4,200 | 234,700 |
| 2018/03/30 | 4,235 | 4,270 | 4,175 | 4,210 | 182,800 |
| 2018/03/29 | 4,180 | 4,225 | 4,155 | 4,190 | 375,400 |
| 2018/03/28 | 4,005 | 4,150 | 4,005 | 4,135 | 453,000 |
| 2018/03/27 | 4,015 | 4,105 | 4,015 | 4,080 | 1,054,100 |
| 2018/03/26 | 4,105 | 4,145 | 3,975 | 4,015 | 1,112,000 |
| 2018/03/23 | 4,200 | 4,255 | 4,145 | 4,155 | 384,400 |
| 2018/03/22 | 4,310 | 4,370 | 4,290 | 4,355 | 250,300 |
| 2018/03/20 | 4,255 | 4,325 | 4,250 | 4,325 | 320,100 |
| 2018/03/19 | 4,275 | 4,315 | 4,200 | 4,255 | 231,700 |
| 2018/03/16 | 4,370 | 4,410 | 4,285 | 4,330 | 344,400 |
| 2018/03/15 | 4,280 | 4,375 | 4,270 | 4,355 | 457,300 |
| 2018/03/14 | 4,140 | 4,280 | 4,110 | 4,240 | 409,700 |
| 2018/03/13 | 4,045 | 4,175 | 4,040 | 4,170 | 233,500 |
| 2018/03/12 | 4,095 | 4,100 | 4,040 | 4,065 | 187,300 |
| 2018/03/09 | 4,000 | 4,085 | 4,000 | 4,025 | 357,100 |
| 2018/03/08 | 3,975 | 3,985 | 3,920 | 3,940 | 197,600 |
| 2018/03/07 | 3,960 | 4,030 | 3,930 | 3,930 | 298,700 |
| 2018/03/06 | 3,935 | 4,025 | 3,920 | 3,985 | 149,600 |
| 2018/03/05 | 3,880 | 3,945 | 3,870 | 3,890 | 213,000 |
| 2018/03/02 | 3,850 | 3,935 | 3,850 | 3,905 | 246,000 |
| 2018/03/01 | 3,955 | 3,980 | 3,915 | 3,945 | 205,400 |
| 2018/02/28 | 3,955 | 4,025 | 3,945 | 3,970 | 218,900 |
| 2018/02/27 | 3,980 | 4,025 | 3,960 | 4,015 | 170,800 |
| 2018/02/26 | 3,965 | 4,005 | 3,930 | 3,960 | 130,300 |
| 2018/02/23 | 3,935 | 3,945 | 3,905 | 3,935 | 169,400 |
| 2018/02/22 | 3,955 | 4,010 | 3,900 | 3,925 | 307,600 |
| 2018/02/21 | 3,855 | 3,930 | 3,855 | 3,900 | 161,300 |
| 2018/02/20 | 3,845 | 3,850 | 3,785 | 3,835 | 120,400 |
| 2018/02/19 | 3,805 | 3,875 | 3,760 | 3,870 | 182,400 |
| 2018/02/16 | 3,770 | 3,810 | 3,750 | 3,795 | 212,300 |
| 2018/02/15 | 3,745 | 3,770 | 3,690 | 3,730 | 378,300 |
| 2018/02/14 | 3,770 | 3,775 | 3,685 | 3,710 | 310,100 |
| 2018/02/13 | 3,845 | 3,850 | 3,755 | 3,775 | 395,500 |
| 2018/02/09 | 3,780 | 3,810 | 3,725 | 3,775 | 329,000 |
| 2018/02/08 | 3,905 | 3,965 | 3,870 | 3,905 | 438,800 |
| 2018/02/07 | 3,965 | 3,975 | 3,765 | 3,765 | 437,000 |
| 2018/02/06 | 3,795 | 3,795 | 3,660 | 3,765 | 486,200 |
| 2018/02/05 | 4,125 | 4,135 | 3,915 | 4,005 | 604,600 |
| 2018/02/02 | 3,870 | 3,975 | 3,825 | 3,915 | 472,000 |
| 2018/02/01 | 3,915 | 3,995 | 3,890 | 3,990 | 249,400 |
| 2018/01/31 | 3,965 | 3,980 | 3,855 | 3,860 | 358,500 |
| 2018/01/30 | 4,050 | 4,070 | 3,990 | 3,995 | 249,200 |
| 2018/01/29 | 4,085 | 4,115 | 4,065 | 4,095 | 201,800 |
| 2018/01/26 | 4,020 | 4,055 | 4,005 | 4,030 | 169,100 |
| 2018/01/25 | 4,045 | 4,060 | 4,000 | 4,015 | 129,600 |
| 2018/01/24 | 4,095 | 4,125 | 4,055 | 4,070 | 162,000 |
| 2018/01/23 | 4,125 | 4,140 | 4,105 | 4,120 | 104,200 |
| 2018/01/22 | 4,100 | 4,100 | 4,015 | 4,065 | 103,000 |
| 2018/01/19 | 4,045 | 4,115 | 4,040 | 4,060 | 214,600 |
| 2018/01/18 | 4,105 | 4,140 | 3,995 | 4,000 | 231,800 |
| 2018/01/17 | 4,090 | 4,110 | 4,050 | 4,070 | 178,300 |
| 2018/01/16 | 4,015 | 4,080 | 4,005 | 4,080 | 128,200 |
| 2018/01/15 | 4,035 | 4,065 | 4,005 | 4,010 | 138,900 |
| 2018/01/12 | 4,010 | 4,015 | 3,940 | 3,965 | 128,300 |
| 2018/01/11 | 4,025 | 4,055 | 3,980 | 4,020 | 183,200 |
| 2018/01/10 | 4,060 | 4,070 | 3,980 | 4,030 | 199,700 |
| 2018/01/09 | 4,065 | 4,080 | 4,020 | 4,075 | 189,400 |
| 2018/01/05 | 4,085 | 4,100 | 4,015 | 4,030 | 163,300 |
| 2018/01/04 | 4,020 | 4,065 | 3,980 | 4,065 | 238,700 |